Alerian Midstream Energy Dividend UCITS ETF - PMLP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,238	1,245.8	1,249.3	1,249.3	1,230.8	3,714
January 13, 2026	1,216.6	1,224	1,224	1,232.8	1,210.6	2,899
January 12, 2026	1,220	1,209.2	1,209.2	1,220	1,208.6	3,667
January 09, 2026	1,215.75	1,220.6	1,220.6	1,225.23	1,215.42	2,402
January 08, 2026	1,203.22	1,209	1,209	1,211.8	1,199.4	1,855
January 07, 2026	1,209.6	1,202.1	1,202.1	1,213.92	1,198.03	1,830
January 06, 2026	1,220.2	1,212.7	1,212.7	1,229.44	1,210.8	1,930
January 05, 2026	1,265.8	1,223	1,223	1,265.8	1,200	6,705
January 02, 2026	1,243.8	1,235.9	1,235.9	1,243.8	1,222.5	979
December 31, 2025	1,248.6	1,236.3	1,236.3	1,248.6	1,229.42	2,369
December 30, 2025	1,232.4	1,234	1,234	1,235.2	1,228.4	558
December 29, 2025	1,219.71	1,231.7	1,231.7	1,234.8	1,219	715
December 24, 2025	1,226.8	1,226.6	1,226.6	1,227.89	1,226.6	5
December 23, 2025	1,204.16	1,217.6	1,217.6	1,217.6	1,198.8	263
December 22, 2025	1,206.84	1,208.6	1,208.6	1,216.4	1,202.66	246
December 19, 2025	1,218.6	1,214	1,214	1,219.08	1,204.54	968
December 18, 2025	1,218.24	1,214.8	1,214.8	1,220.4	1,209.51	1,005
December 17, 2025	1,214.4	1,201.4	1,201.4	1,214.4	1,201.4	3,575
December 16, 2025	1,217	1,202	1,202	1,240.8	1,202	6,480
December 15, 2025	1,244.6	1,227.4	1,227.4	1,251.2	1,219.24	656
December 12, 2025	1,246.8	1,228.2	1,228.2	1,248.6	1,228.2	520
December 11, 2025	1,231.18	1,228.9	1,228.9	1,236.14	1,227.5	1,954
December 10, 2025	1,253	1,256.4	1,247.06	1,264	1,253	383
December 09, 2025	1,264.8	1,272.1	1,262.64	1,276.86	1,259.82	3,440
December 08, 2025	1,276.7	1,265.5	1,256.09	1,278.4	1,262	1,693
December 05, 2025	1,262	1,277.6	1,277.6	1,277.6	1,262	296
December 04, 2025	1,249	1,264.2	1,264.2	1,264.2	1,243.6	1,309
December 03, 2025	1,249	1,249.5	1,249.5	1,255.4	1,245.55	4,318
December 02, 2025	1,256.8	1,257.8	1,257.8	1,271.34	1,255.6	3,170
December 01, 2025	1,261.2	1,265.6	1,265.6	1,266.18	1,249.2	2,628
November 28, 2025	1,260.4	1,259.9	1,259.9	1,262.4	1,241.08	825
November 27, 2025	1,248.4	1,242.3	1,242.3	1,248.4	1,240.47	174
November 26, 2025	1,235.21	1,245.17	1,245.17	1,245.58	1,231.77	440
November 25, 2025	1,237.6	1,227.2	1,227.2	1,238.49	1,220.26	412
November 24, 2025	1,248.69	1,233.1	1,233.1	1,250	1,233.1	1,816
November 21, 2025	1,239.4	1,239.2	1,239.2	1,249.4	1,239.2	641
November 20, 2025	1,255.2	1,261.1	1,261.1	1,263.42	1,251.17	635
November 19, 2025	1,244.38	1,245	1,245	1,246.59	1,234.6	1,463
November 18, 2025	1,231	1,237.4	1,237.4	1,242.58	1,231	330
November 17, 2025	1,254.78	1,250	1,250	1,255.2	1,248.6	1,899
November 14, 2025	1,237.6	1,251.4	1,251.4	1,251.4	1,228.32	449
November 13, 2025	1,245.6	1,235	1,235	1,245.6	1,235	585
November 12, 2025	1,241.8	1,245.2	1,245.2	1,247.8	1,236.2	4,015
November 11, 2025	1,233.4	1,232.2	1,232.2	1,238.18	1,229.4	608
November 10, 2025	1,225.8	1,224.4	1,224.4	1,226.4	1,217.86	1,268
November 07, 2025	1,201	1,201.2	1,201.2	1,215.8	1,199.4	2,260
November 06, 2025	1,205.56	1,206.7	1,206.7	1,213.89	1,198.4	9,074
November 05, 2025	1,195	1,208.8	1,208.8	1,208.8	1,190.14	9,548
November 04, 2025	1,201.6	1,192.9	1,192.9	1,201.6	1,187.69	2,132
November 03, 2025	1,203.2	1,192.2	1,192.2	1,206.4	1,185.05	721
October 31, 2025	1,189.97	1,197	1,197	1,206.8	1,189.97	1,158
October 30, 2025	1,193.4	1,204.5	1,204.5	1,204.5	1,185.11	852
October 29, 2025	1,207	1,195	1,195	1,210	1,195	898
October 28, 2025	1,191.6	1,190.1	1,190.1	1,196.26	1,187.2	5,634
October 27, 2025	1,198.14	1,190.1	1,190.1	1,202.6	1,187.82	2,326
October 24, 2025	1,208	1,192.8	1,192.8	1,208	1,192.8	4,213
October 23, 2025	1,224.4	1,208.3	1,208.3	1,224.8	1,203.56	8,141
October 22, 2025	1,212.6	1,204.2	1,204.2	1,232.12	1,203.2	4,907
October 21, 2025	1,192.2	1,199.6	1,199.6	1,201	1,191.5	17,678
October 20, 2025	1,194.6	1,193.8	1,193.8	1,197.61	1,189.2	747

Alerian Midstream Energy Dividend UCITS ETF (PMLP.L) LSE